Arabia Investments Holding historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	0.382	0.385	0.375	0.378	0.327	12,375,074
2023-01-31	0.392	0.395	0.377	0.382	0.331	23,253,107
2023-01-30	0.414	0.417	0.390	0.392	0.339	31,555,395
2023-01-25	0.417	0.424	0.416	0.419	0.363	8,546,325
2023-01-24	0.422	0.425	0.414	0.417	0.361	19,718,378
2023-01-23	0.419	0.437	0.419	0.422	0.365	70,236,464
2023-01-19	0.420	0.436	0.420	0.424	0.367	52,541,999
2023-01-18	0.417	0.427	0.417	0.420	0.364	50,312,745
2023-01-17	0.413	0.423	0.411	0.415	0.359	37,016,016
2023-01-16	0.400	0.416	0.400	0.413	0.358	19,081,880
2023-01-12	0.396	0.407	0.385	0.390	0.338	21,726,219
2023-01-11	0.406	0.422	0.392	0.396	0.343	24,111,606
2023-01-10	0.412	0.417	0.404	0.406	0.352	37,867,888
2023-01-09	0.421	0.440	0.410	0.412	0.357	48,093,761
2023-01-05	0.429	0.439	0.417	0.421	0.365	58,125,743
2023-01-04	0.442	0.445	0.406	0.429	0.371	60,575,443
2023-01-03	0.440	0.461	0.440	0.442	0.383	70,443,578
2023-01-02	0.422	0.442	0.419	0.438	0.379	56,779,902
2022-12-29	0.419	0.431	0.419	0.422	0.365	49,187,960
2022-12-28	0.388	0.423	0.388	0.419	0.363	73,873,888
2022-12-27	0.385	0.395	0.385	0.388	0.336	33,335,713
2022-12-26	0.366	0.384	0.365	0.382	0.331	20,536,742
2022-12-22	0.398	0.409	0.381	0.384	0.333	35,467,102
2022-12-21	0.402	0.403	0.389	0.398	0.345	30,487,691
2022-12-20	0.417	0.425	0.395	0.402	0.348	40,455,592
2022-12-19	0.420	0.426	0.403	0.417	0.361	63,484,618
2022-12-15	0.439	0.453	0.426	0.430	0.372	57,806,986
2022-12-14	0.422	0.455	0.422	0.439	0.380	88,025,020
2022-12-13	0.402	0.425	0.402	0.421	0.365	63,995,164
2022-12-12	0.400	0.405	0.389	0.399	0.346	46,998,993
2022-12-08	0.385	0.407	0.385	0.395	0.342	105,819,201
2022-12-07	0.386	0.392	0.382	0.383	0.332	47,963,693
2022-12-06	0.383	0.394	0.381	0.386	0.334	96,808,956
2022-12-05	0.379	0.388	0.377	0.383	0.332	51,749,404
2022-12-01	0.376	0.381	0.375	0.378	0.327	44,129,453
2022-11-30	0.385	0.388	0.374	0.376	0.326	54,884,109
2022-11-29	0.365	0.386	0.365	0.385	0.333	84,964,053
2022-11-28	0.372	0.377	0.364	0.365	0.316	27,217,067
2022-11-24	0.368	0.377	0.366	0.371	0.321	32,310,720
2022-11-23	0.361	0.370	0.360	0.368	0.319	41,253,053
2022-11-22	0.357	0.366	0.357	0.361	0.313	20,778,679
2022-11-21	0.361	0.361	0.352	0.356	0.308	30,399,403
2022-11-17	0.359	0.365	0.353	0.356	0.308	40,728,403
2022-11-16	0.346	0.361	0.346	0.359	0.311	80,172,355
2022-11-15	0.342	0.348	0.340	0.343	0.297	29,190,937
2022-11-14	0.335	0.345	0.330	0.342	0.296	35,890,942
2022-11-10	0.324	0.334	0.321	0.331	0.287	12,969,368
2022-11-09	0.331	0.336	0.318	0.324	0.281	13,257,540
2022-11-08	0.337	0.341	0.327	0.331	0.287	15,887,891
2022-11-07	0.338	0.341	0.335	0.337	0.292	15,267,425
2022-11-03	0.346	0.349	0.341	0.343	0.297	6,882,542
2022-11-02	0.348	0.356	0.345	0.346	0.300	26,384,900
2022-11-01	0.341	0.350	0.340	0.348	0.301	25,862,574
2022-10-31	0.336	0.344	0.332	0.341	0.295	13,164,020
2022-10-27	0.340	0.348	0.332	0.333	0.288	9,975,885
2022-10-26	0.337	0.340	0.333	0.340	0.294	7,402,036
2022-10-25	0.349	0.352	0.335	0.337	0.292	10,566,531
2022-10-24	0.340	0.352	0.340	0.349	0.302	22,948,094
2022-10-20	0.331	0.342	0.331	0.339	0.294	14,507,319
2022-10-19	0.340	0.342	0.330	0.331	0.287	7,920,121

← NewerPage 14 of 18 · 1,035 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.